Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-09-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $21.18 | $21.18 | 124,400 | — | — |
| 2007-12-28 | $21.31 | $21.31 | 77,700 | — | — |
| 2007-12-27 | $20.99 | $20.99 | 156,900 | — | — |
| 2007-12-26 | $21.95 | $21.95 | 200,800 | — | — |
| 2007-12-24 | $22.13 | $22.13 | 53,100 | — | — |
| 2007-12-21 | $22.40 | $22.40 | 506,600 | — | — |
| 2007-12-20 | $21.50 | $21.50 | 215,100 | — | — |
| 2007-12-19 | $20.77 | $20.77 | 167,500 | — | — |
| 2007-12-18 | $20.70 | $20.70 | 405,800 | — | — |
| 2007-12-17 | $20.37 | $20.37 | 214,900 | — | — |
| 2007-12-14 | $21.37 | $21.37 | 115,100 | — | — |
| 2007-12-13 | $22.27 | $22.27 | 125,200 | — | — |
| 2007-12-12 | $22.16 | $22.16 | 309,800 | — | — |
| 2007-12-11 | $21.63 | $21.63 | 311,600 | — | — |
| 2007-12-10 | $22.07 | $22.07 | 203,600 | — | — |
| 2007-12-07 | $22.28 | $22.28 | 249,300 | — | — |
| 2007-12-06 | $21.99 | $21.99 | 313,600 | — | — |
| 2007-12-05 | $21.45 | $21.45 | 176,200 | — | — |
| 2007-12-04 | $20.86 | $20.86 | 185,900 | — | — |
| 2007-12-03 | $21.38 | $21.38 | 434,100 | — | — |
| 2007-11-30 | $22.27 | $22.27 | 501,500 | — | — |
| 2007-11-29 | $21.58 | $21.58 | 524,500 | — | — |
| 2007-11-28 | $21.00 | $21.00 | 250,500 | — | — |
| 2007-11-27 | $20.33 | $20.33 | 262,300 | — | — |
| 2007-11-26 | $20.25 | $20.25 | 313,000 | — | — |
| 2007-11-23 | $20.23 | $20.23 | 47,300 | — | — |
| 2007-11-21 | $20.17 | $20.17 | 364,800 | — | — |
| 2007-11-20 | $20.45 | $20.45 | 700,800 | — | — |
| 2007-11-19 | $20.09 | $20.09 | 309,000 | — | — |
| 2007-11-16 | $20.41 | $20.41 | 217,600 | — | — |
| 2007-11-15 | $20.29 | $20.29 | 129,900 | — | — |
| 2007-11-14 | $20.53 | $20.53 | 210,000 | — | — |
| 2007-11-13 | $20.50 | $20.50 | 369,400 | — | — |
| 2007-11-12 | $19.68 | $19.68 | 279,100 | — | — |
| 2007-11-09 | $19.90 | $19.90 | 755,300 | — | — |
| 2007-11-08 | $20.95 | $20.95 | 491,900 | — | — |
| 2007-11-07 | $21.68 | $21.68 | 717,700 | — | — |
| 2007-11-06 | $22.87 | $22.87 | 948,800 | — | — |
| 2007-11-05 | $21.12 | $21.12 | 623,200 | — | — |
| 2007-11-02 | $20.59 | $20.59 | 489,500 | — | — |
| 2007-11-01 | $20.15 | $20.15 | 634,300 | — | — |
| 2007-10-31 | $20.34 | $20.34 | 2,283,900 | — | — |
| 2007-10-30 | $17.58 | $17.58 | 446,700 | — | — |
| 2007-10-29 | $17.63 | $17.63 | 657,900 | — | — |
| 2007-10-26 | $17.91 | $17.91 | 488,400 | — | — |
| 2007-10-25 | $18.10 | $18.10 | 578,000 | — | — |
| 2007-10-24 | $18.20 | $18.20 | 369,400 | — | — |
| 2007-10-23 | $18.33 | $18.33 | 125,400 | — | — |
| 2007-10-22 | $18.19 | $18.19 | 203,700 | — | — |
| 2007-10-19 | $18.02 | $18.02 | 240,300 | — | — |
| 2007-10-18 | $18.37 | $18.37 | 217,200 | — | — |
| 2007-10-17 | $18.81 | $18.81 | 806,000 | — | — |
| 2007-10-16 | $18.02 | $18.02 | 803,100 | — | — |
| 2007-10-15 | $18.71 | $18.71 | 346,700 | — | — |
| 2007-10-12 | $19.55 | $19.55 | 435,700 | — | — |
| 2007-10-11 | $19.52 | $19.52 | 494,000 | — | — |
| 2007-10-10 | $20.23 | $20.23 | 167,700 | — | — |
| 2007-10-09 | $20.33 | $20.33 | 671,800 | — | — |
| 2007-10-08 | $20.30 | $20.30 | 163,000 | — | — |
| 2007-10-05 | $20.34 | $20.34 | 437,000 | — | — |
| 2007-10-04 | $19.73 | $19.73 | 515,400 | — | — |
| 2007-10-03 | $19.39 | $19.39 | 733,400 | — | — |
| 2007-10-02 | $18.97 | $18.97 | 174,700 | — | — |
| 2007-10-01 | $18.87 | $18.87 | 177,400 | — | — |
| 2007-09-28 | $18.52 | $18.52 | 411,700 | — | — |
| 2007-09-27 | $18.76 | $18.76 | 107,900 | — | — |
| 2007-09-26 | $18.89 | $18.89 | 290,500 | — | — |
| 2007-09-25 | $18.47 | $18.47 | 144,000 | — | — |
| 2007-09-24 | $18.06 | $18.06 | 179,200 | — | — |
| 2007-09-21 | $18.67 | $18.67 | 278,800 | — | — |
| 2007-09-20 | $19.17 | $19.17 | 142,800 | — | — |
| 2007-09-19 | $19.05 | $19.05 | 316,400 | — | — |
| 2007-09-18 | $18.99 | $18.99 | 304,000 | — | — |
| 2007-09-17 | $18.54 | $18.54 | 319,000 | — | — |
| 2007-09-14 | $18.26 | $18.26 | 407,000 | — | — |
| 2007-09-13 | $19.00 | $19.00 | 219,600 | — | — |
| 2007-09-12 | $18.52 | $18.52 | 77,000 | — | — |
| 2007-09-11 | $18.72 | $18.72 | 125,900 | — | — |
| 2007-09-10 | $18.43 | $18.43 | 159,300 | — | — |
| 2007-09-07 | $18.81 | $18.81 | 203,900 | — | — |
| 2007-09-06 | $19.01 | $19.01 | 83,100 | — | — |
| 2007-09-05 | $18.69 | $18.69 | 266,700 | — | — |
| 2007-09-04 | $18.83 | $18.83 | 225,200 | — | — |
| 2007-08-31 | $19.05 | $19.05 | 96,600 | — | — |
| 2007-08-30 | $19.07 | $19.07 | 354,600 | — | — |
| 2007-08-29 | $19.04 | $19.04 | 431,100 | — | — |
| 2007-08-28 | $18.34 | $18.34 | 118,600 | — | — |
| 2007-08-27 | $18.33 | $18.33 | 92,800 | — | — |
| 2007-08-24 | $18.92 | $18.92 | 130,300 | — | — |
| 2007-08-23 | $18.29 | $18.29 | 92,100 | — | — |
| 2007-08-22 | $18.69 | $18.69 | 97,700 | — | — |
| 2007-08-21 | $18.70 | $18.70 | 250,000 | — | — |
| 2007-08-20 | $18.90 | $18.90 | 108,600 | — | — |
| 2007-08-17 | $18.43 | $18.43 | 306,400 | — | — |
| 2007-08-16 | $17.84 | $17.84 | 427,800 | — | — |
| 2007-08-15 | $17.00 | $17.00 | 384,200 | — | — |
| 2007-08-14 | $17.61 | $17.61 | 233,100 | — | — |
| 2007-08-13 | $18.00 | $18.00 | 242,900 | — | — |
| 2007-08-10 | $17.93 | $17.93 | 298,600 | — | — |
| 2007-08-09 | $17.76 | $17.76 | 605,900 | — | — |
| 2007-08-08 | $18.19 | $18.19 | 502,200 | — | — |
| 2007-08-07 | $17.59 | $17.59 | 335,700 | — | — |
| 2007-08-06 | $17.53 | $17.53 | 384,500 | — | — |
| 2007-08-03 | $17.00 | $17.00 | 612,100 | — | — |
| 2007-08-02 | $17.20 | $17.20 | 460,200 | — | — |
| 2007-08-01 | $17.35 | $17.35 | 258,200 | — | — |
| 2007-07-31 | $16.98 | $16.98 | 244,800 | — | — |
| 2007-07-30 | $17.03 | $17.03 | 252,800 | — | — |
| 2007-07-27 | $17.20 | $17.20 | 232,400 | — | — |
| 2007-07-26 | $17.76 | $17.76 | 430,300 | — | — |
| 2007-07-25 | $18.48 | $18.48 | 386,800 | — | — |
| 2007-07-24 | $18.06 | $18.06 | 427,100 | — | — |
| 2007-07-23 | $18.74 | $18.74 | 227,000 | — | — |
| 2007-07-20 | $18.66 | $18.66 | 246,100 | — | — |
| 2007-07-19 | $18.90 | $18.90 | 692,100 | — | — |
| 2007-07-18 | $17.83 | $17.83 | 174,800 | — | — |
| 2007-07-17 | $17.61 | $17.61 | 335,100 | — | — |
| 2007-07-16 | $17.63 | $17.63 | 268,000 | — | — |
| 2007-07-13 | $17.92 | $17.92 | 233,100 | — | — |
| 2007-07-12 | $18.15 | $18.15 | 274,400 | — | — |
| 2007-07-11 | $17.78 | $17.78 | 317,900 | — | — |
| 2007-07-10 | $17.69 | $17.69 | 288,100 | — | — |
| 2007-07-09 | $18.06 | $18.06 | 372,200 | — | — |
| 2007-07-06 | $18.24 | $18.24 | 255,200 | — | — |
| 2007-07-05 | $17.80 | $17.80 | 217,100 | — | — |
| 2007-07-03 | $17.86 | $17.86 | 583,700 | — | — |
| 2007-07-02 | $17.54 | $17.54 | 570,900 | — | — |
| 2007-06-29 | $17.27 | $17.27 | 364,700 | — | — |
| 2007-06-28 | $17.42 | $17.42 | 351,900 | — | — |
| 2007-06-27 | $17.29 | $17.29 | 201,200 | — | — |
| 2007-06-26 | $17.01 | $17.01 | 388,700 | — | — |
| 2007-06-25 | $16.58 | $16.58 | 405,000 | — | — |
| 2007-06-22 | $16.92 | $16.92 | 2,768,000 | — | — |
| 2007-06-21 | $17.10 | $17.10 | 763,100 | — | — |
| 2007-06-20 | $17.55 | $17.55 | 281,700 | — | — |
| 2007-06-19 | $17.54 | $17.54 | 335,900 | — | — |
| 2007-06-18 | $17.47 | $17.47 | 297,000 | — | — |
| 2007-06-15 | $17.37 | $17.37 | 1,017,500 | — | — |
| 2007-06-14 | $17.25 | $17.25 | 3,991,700 | — | — |
| 2007-06-13 | $17.60 | $17.60 | 824,200 | — | — |
| 2007-06-12 | $16.36 | $16.36 | 116,900 | — | — |
| 2007-06-11 | $16.37 | $16.37 | 155,000 | — | — |
| 2007-06-08 | $16.22 | $16.22 | 79,800 | — | — |
| 2007-06-07 | $15.92 | $15.92 | 132,000 | — | — |
| 2007-06-06 | $16.66 | $16.66 | 118,800 | — | — |
| 2007-06-05 | $16.84 | $16.84 | 163,300 | — | — |
| 2007-06-04 | $16.72 | $16.72 | 165,400 | — | — |
| 2007-06-01 | $16.81 | $16.81 | 185,900 | — | — |
| 2007-05-31 | $16.76 | $16.76 | 623,700 | — | — |
| 2007-05-30 | $16.90 | $16.90 | 413,600 | — | — |
| 2007-05-29 | $16.79 | $16.79 | 329,400 | — | — |
| 2007-05-25 | $16.56 | $16.56 | 365,700 | — | — |
| 2007-05-24 | $16.37 | $16.37 | 188,900 | — | — |
| 2007-05-23 | $16.37 | $16.37 | 237,300 | — | — |
| 2007-05-22 | $16.75 | $16.75 | 224,900 | — | — |
| 2007-05-21 | $16.99 | $16.99 | 418,600 | — | — |
| 2007-05-18 | $16.94 | $16.94 | 350,600 | — | — |
| 2007-05-17 | $17.29 | $17.29 | 276,800 | — | — |
| 2007-05-16 | $17.39 | $17.39 | 3,669,600 | — | — |
| 2007-05-15 | $15.80 | $15.80 | 455,800 | — | — |
| 2007-05-14 | $15.73 | $15.73 | 451,500 | — | — |
| 2007-05-11 | $15.53 | $15.53 | 377,600 | — | — |
| 2007-05-10 | $15.35 | $15.35 | 133,700 | — | — |
| 2007-05-09 | $15.39 | $15.39 | 356,100 | — | — |
| 2007-05-08 | $15.51 | $15.51 | 427,800 | — | — |
| 2007-05-07 | $15.72 | $15.72 | 270,500 | — | — |
| 2007-05-04 | $16.12 | $16.12 | 384,700 | — | — |
| 2007-05-03 | $16.05 | $16.05 | 349,100 | — | — |
| 2007-05-02 | $16.00 | $16.00 | 327,000 | — | — |
| 2007-05-01 | $16.36 | $16.36 | 271,700 | — | — |
| 2007-04-30 | $16.96 | $16.96 | 246,000 | — | — |
| 2007-04-27 | $17.23 | $17.23 | 191,900 | — | — |
| 2007-04-26 | $17.09 | $17.09 | 183,900 | — | — |
| 2007-04-25 | $17.34 | $17.34 | 289,500 | — | — |
| 2007-04-24 | $16.95 | $16.95 | 424,900 | — | — |
| 2007-04-23 | $17.09 | $17.09 | 283,400 | — | — |
| 2007-04-20 | $17.29 | $17.29 | 86,600 | — | — |
| 2007-04-19 | $17.54 | $17.54 | 286,200 | — | — |
| 2007-04-18 | $17.53 | $17.53 | 403,500 | — | — |
| 2007-04-17 | $17.10 | $17.10 | 441,700 | — | — |
| 2007-04-16 | $16.90 | $16.90 | 156,500 | — | — |
| 2007-04-13 | $16.80 | $16.80 | 45,600 | — | — |
| 2007-04-12 | $16.90 | $16.90 | 298,800 | — | — |
| 2007-04-11 | $16.95 | $16.95 | 269,500 | — | — |
| 2007-04-10 | $17.17 | $17.17 | 474,500 | — | — |
| 2007-04-09 | $17.13 | $17.13 | 247,500 | — | — |
| 2007-04-05 | $16.98 | $16.98 | 133,900 | — | — |
| 2007-04-04 | $16.63 | $16.63 | 167,200 | — | — |
| 2007-04-03 | $16.39 | $16.39 | 375,900 | — | — |
| 2007-04-02 | $16.44 | $16.44 | 841,900 | — | — |
| 2007-03-30 | $16.20 | $16.20 | 240,200 | — | — |
| 2007-03-29 | $16.30 | $16.30 | 131,000 | — | — |
| 2007-03-28 | $16.27 | $16.27 | 131,600 | — | — |
| 2007-03-27 | $16.43 | $16.43 | 382,900 | — | — |
| 2007-03-26 | $16.23 | $16.23 | 358,300 | — | — |
| 2007-03-23 | $16.07 | $16.07 | 2,145,900 | — | — |
| 2007-03-22 | $16.90 | $16.90 | 1,947,300 | — | — |
| 2007-03-21 | $16.99 | $16.99 | 3,629,300 | — | — |
| 2007-03-20 | $17.48 | $17.48 | 224,300 | — | — |
| 2007-03-19 | $17.17 | $17.17 | 514,800 | — | — |
| 2007-03-16 | $16.52 | $16.52 | 366,200 | — | — |
| 2007-03-15 | $16.45 | $16.45 | 482,100 | — | — |
| 2007-03-14 | $16.64 | $16.64 | 162,200 | — | — |
| 2007-03-13 | $16.27 | $16.27 | 223,000 | — | — |
| 2007-03-12 | $16.91 | $16.91 | 254,000 | — | — |
| 2007-03-09 | $17.00 | $17.00 | 164,500 | — | — |
| 2007-03-08 | $16.70 | $16.70 | 100,600 | — | — |
| 2007-03-07 | $17.11 | $17.11 | 112,100 | — | — |
| 2007-03-06 | $17.34 | $17.34 | 181,700 | — | — |
| 2007-03-05 | $16.83 | $16.83 | 106,200 | — | — |
| 2007-03-02 | $16.85 | $16.85 | 176,700 | — | — |
| 2007-03-01 | $16.65 | $16.65 | 293,400 | — | — |
| 2007-02-28 | $16.63 | $16.63 | 836,300 | — | — |
| 2007-02-27 | $16.83 | $16.83 | 235,900 | — | — |
| 2007-02-26 | $17.54 | $17.54 | 181,300 | — | — |
| 2007-02-23 | $17.85 | $17.85 | 179,600 | — | — |
| 2007-02-22 | $18.33 | $18.33 | 46,100 | — | — |
| 2007-02-21 | $18.08 | $18.08 | 59,300 | — | — |
| 2007-02-20 | $18.12 | $18.12 | 39,800 | — | — |
| 2007-02-16 | $17.88 | $17.88 | 80,900 | — | — |
| 2007-02-15 | $17.62 | $17.62 | 185,200 | — | — |
| 2007-02-14 | $17.28 | $17.28 | 208,200 | — | — |
| 2007-02-13 | $16.26 | $16.26 | 246,600 | — | — |
| 2007-02-12 | $16.99 | $16.99 | 148,200 | — | — |
| 2007-02-09 | $17.49 | $17.49 | 228,800 | — | — |
| 2007-02-08 | $17.81 | $17.81 | 107,700 | — | — |
| 2007-02-07 | $17.87 | $17.87 | 75,700 | — | — |
| 2007-02-06 | $17.95 | $17.95 | 51,200 | — | — |
| 2007-02-05 | $17.93 | $17.93 | 79,900 | — | — |
| 2007-02-02 | $17.98 | $17.98 | 106,800 | — | — |
| 2007-02-01 | $17.87 | $17.87 | 277,500 | — | — |
| 2007-01-31 | $17.91 | $17.91 | 603,400 | — | — |
| 2007-01-30 | $20.05 | $20.05 | 444,800 | — | — |
| 2007-01-29 | $20.36 | $20.36 | 684,100 | — | — |
| 2007-01-26 | $19.80 | $19.80 | 108,500 | — | — |
| 2007-01-25 | $19.71 | $19.71 | 134,600 | — | — |
| 2007-01-24 | $19.42 | $19.42 | 256,900 | — | — |
| 2007-01-23 | $19.08 | $19.08 | 100,500 | — | — |
| 2007-01-22 | $19.03 | $19.03 | 162,700 | — | — |
| 2007-01-19 | $18.99 | $18.99 | 108,200 | — | — |
| 2007-01-18 | $19.00 | $19.00 | 244,400 | — | — |
| 2007-01-17 | $19.41 | $19.41 | 245,000 | — | — |
| 2007-01-16 | $19.21 | $19.21 | 157,800 | — | — |
| 2007-01-12 | $19.84 | $19.84 | 102,400 | — | — |
| 2007-01-11 | $19.62 | $19.62 | 120,000 | — | — |
| 2007-01-10 | $19.29 | $19.29 | 279,700 | — | — |
| 2007-01-09 | $18.98 | $18.98 | 169,500 | — | — |
| 2007-01-08 | $19.50 | $19.50 | 119,900 | — | — |
| 2007-01-05 | $18.96 | $18.96 | 136,500 | — | — |
| 2007-01-04 | $19.02 | $19.02 | 159,200 | — | — |
| 2007-01-03 | $18.98 | $18.98 | 735,400 | — | — |